| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 801.4 | 801.4 | 792.45 | 799.5 | 799.5 | +13.3 (+1.69%) | 13,863 |
| 12 Sep 2018 | INR | 799.45 | 800 | 777 | 786.2 | 786.2 | -12.7 (-1.59%) | 6,767 |
| 11 Sep 2018 | INR | 804.8 | 806.95 | 797.35 | 798.9 | 798.9 | +1.3 (+0.16%) | 316 |
| 10 Sep 2018 | INR | 808 | 808 | 793.05 | 797.6 | 797.6 | -10.75 (-1.33%) | 291 |
| 7 Sep 2018 | INR | 806.15 | 814.3 | 796 | 808.35 | 808.35 | -2.5 (-0.31%) | 268 |
| 6 Sep 2018 | INR | 807.5 | 812 | 803.9 | 810.85 | 810.85 | +5.85 (+0.73%) | 412 |
| 5 Sep 2018 | INR | 806 | 807.9 | 800 | 805 | 805 | +1.15 (+0.14%) | 694 |
| 4 Sep 2018 | INR | 806 | 807.75 | 798 | 803.85 | 803.85 | -4.65 (-0.58%) | 426 |
| 3 Sep 2018 | INR | 810.35 | 810.35 | 799.65 | 808.5 | 808.5 | +11.9 (+1.49%) | 926 |
| 31 Aug 2018 | INR | 814.45 | 814.45 | 795 | 796.6 | 796.6 | -10.05 (-1.25%) | 954 |
| 30 Aug 2018 | INR | 812.8 | 813.35 | 800.2 | 806.65 | 806.65 | -6.75 (-0.83%) | 562 |
| 29 Aug 2018 | INR | 802 | 819.3 | 800.55 | 813.4 | 813.4 | +15.1 (+1.89%) | 2,618 |
| 28 Aug 2018 | INR | 802 | 804.95 | 795 | 798.3 | 798.3 | +1.3 (+0.16%) | 596 |
| 27 Aug 2018 | INR | 795.8 | 801.85 | 791.1 | 797 | 797 | -2.1 (-0.26%) | 1,844 |
| 24 Aug 2018 | INR | 793.35 | 800.3 | 779.65 | 799.1 | 799.1 | +5.75 (+0.72%) | 24,010 |
| 23 Aug 2018 | INR | 807.55 | 813.9 | 785 | 793.35 | 793.35 | -7.8 (-0.97%) | 3,858 |
| 21 Aug 2018 | INR | 790 | 805.2 | 789.65 | 801.15 | 801.15 | +17.3 (+2.21%) | 1,285 |
| 20 Aug 2018 | INR | 786.1 | 789.3 | 780 | 783.85 | 783.85 | -2.65 (-0.34%) | 823 |
| 17 Aug 2018 | INR | 784.95 | 790 | 777.2 | 786.5 | 786.5 | +9.1 (+1.17%) | 1,278 |
| 16 Aug 2018 | INR | 783 | 784.95 | 774.35 | 777.4 | 777.4 | -0.5 (-0.06%) | 210 |
| 14 Aug 2018 | INR | 760 | 782 | 760 | 777.9 | 777.9 | +25.45 (+3.38%) | 1,223 |
| 13 Aug 2018 | INR | 770.35 | 770.45 | 750 | 752.45 | 752.45 | -18.1 (-2.35%) | 1,202 |
| 10 Aug 2018 | INR | 784 | 786.95 | 765.05 | 770.55 | 770.55 | -14.1 (-1.80%) | 7,342 |
| 9 Aug 2018 | INR | 775.45 | 791.65 | 775.45 | 784.65 | 784.65 | +4.9 (+0.63%) | 885 |
| 8 Aug 2018 | INR | 797 | 797 | 729 | 779.75 | 779.75 | +3.6 (+0.46%) | 3,038 |
| 7 Aug 2018 | INR | 767 | 777.55 | 764.9 | 776.15 | 776.15 | +14.15 (+1.86%) | 21,822 |
| 6 Aug 2018 | INR | 760.15 | 767 | 760.1 | 762 | 762 | -0.75 (-0.10%) | 1,699 |
| 3 Aug 2018 | INR | 765.5 | 780 | 760 | 762.75 | 762.75 | +5.4 (+0.71%) | 1,270 |
| 2 Aug 2018 | INR | 799 | 800 | 748.05 | 757.35 | 757.35 | -12.2 (-1.59%) | 1,978 |
| 1 Aug 2018 | INR | 773 | 778.6 | 765.5 | 769.55 | 769.55 | +3.65 (+0.48%) | 1,112 |
